China Aircraft Leasing Group Holdings Limited (1848.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1848.HK Historical Return
If you invested $1000 in China Aircraft Leasing Group Holdings Limited (1848.HK) 10 years ago, it would be worth $615.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $839.81, while $1000 invested 1 year ago would be worth $729.96. This corresponds to total returns of -38.43%, -16.02%, -27%, respectively, with annualized returns of -4.73%, -3.43%, -27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1848.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.49 | 3.48 | 3.48 | 3.49 | 3.47 | 56,000 |
| November 10, 2026 | 3.47 | 3.49 | 3.49 | 3.5 | 3.46 | 40,776 |
| November 09, 2026 | 3.55 | 3.46 | 3.46 | 3.55 | 3.46 | 58,500 |
| November 06, 2026 | 3.55 | 3.52 | 3.52 | 3.55 | 3.48 | 631,096 |
| November 05, 2026 | 3.44 | 3.5 | 3.5 | 3.59 | 3.44 | 1.04M |
| November 04, 2026 | 3.45 | 3.44 | 3.44 | 3.54 | 3.35 | 363,000 |
| November 03, 2026 | 3.36 | 3.38 | 3.38 | 3.39 | 3.31 | 223,000 |
| November 02, 2026 | 3.37 | 3.35 | 3.35 | 3.37 | 3.31 | 128,500 |
| October 30, 2026 | 3.31 | 3.35 | 3.35 | 3.35 | 3.3 | 213,000 |
| October 29, 2026 | 3.29 | 3.31 | 3.31 | 3.34 | 3.28 | 64,000 |
| October 28, 2026 | 3.29 | 3.33 | 3.33 | 3.35 | 3.28 | 271,500 |
| October 27, 2026 | 3.33 | 3.29 | 3.29 | 3.33 | 3.29 | 184,500 |
| October 26, 2026 | 3.35 | 3.37 | 3.37 | 3.37 | 3.34 | 223,000 |
| October 23, 2026 | 3.29 | 3.34 | 3.34 | 3.37 | 3.29 | 189,301 |
| October 22, 2026 | 3.34 | 3.31 | 3.31 | 3.34 | 3.3 | 216,500 |
| October 21, 2026 | 3.42 | 3.34 | 3.34 | 3.42 | 3.3 | 507,000 |
| October 20, 2026 | 3.45 | 3.43 | 3.43 | 3.45 | 3.4 | 173,500 |
| October 16, 2026 | 3.35 | 3.4 | 3.4 | 3.42 | 3.35 | 95,500 |
| October 15, 2026 | 3.33 | 3.4 | 3.4 | 3.4 | 3.33 | 200,000 |
| October 14, 2026 | 3.39 | 3.38 | 3.38 | 3.39 | 3.34 | 322,000 |
| October 13, 2026 | 3.41 | 3.4 | 3.4 | 3.41 | 3.38 | 237,000 |
| October 12, 2026 | 3.5 | 3.4 | 3.4 | 3.53 | 3.4 | 343,500 |
| October 09, 2026 | 3.45 | 3.5 | 3.5 | 3.52 | 3.36 | 971,000 |
| October 08, 2026 | 3.45 | 3.44 | 3.44 | 3.5 | 3.43 | 248,379 |
| October 07, 2026 | 3.45 | 3.44 | 3.44 | 3.48 | 3.4 | 168,126 |
| October 06, 2026 | 3.5 | 3.44 | 3.44 | 3.58 | 3.43 | 115,500 |
| October 05, 2026 | 3.46 | 3.43 | 3.43 | 3.47 | 3.4 | 124,000 |
| October 02, 2026 | 3.53 | 3.46 | 3.46 | 3.53 | 3.45 | 319,716 |
| September 30, 2026 | 3.55 | 3.53 | 3.53 | 3.55 | 3.52 | 13,500 |
| September 29, 2026 | 3.54 | 3.51 | 3.51 | 3.54 | 3.5 | 231,000 |
| September 28, 2026 | 3.53 | 3.54 | 3.54 | 3.6 | 3.53 | 30,500 |
| September 25, 2026 | 3.53 | 3.59 | 3.59 | 3.59 | 3.53 | 68,000 |
| September 24, 2026 | 3.56 | 3.58 | 3.58 | 3.58 | 3.56 | 34,500 |
| September 23, 2026 | 3.58 | 3.57 | 3.57 | 3.6 | 3.56 | 197,500 |
| September 22, 2026 | 3.6 | 3.63 | 3.63 | 3.63 | 3.58 | 30,500 |
| September 21, 2026 | 3.65 | 3.64 | 3.64 | 3.65 | 3.52 | 103,274 |
| September 18, 2026 | 3.58 | 3.65 | 3.65 | 3.65 | 3.58 | 62,000 |
| September 17, 2026 | 3.56 | 3.58 | 3.58 | 3.63 | 3.56 | 94,000 |
| September 16, 2026 | 3.6 | 3.59 | 3.59 | 3.62 | 3.59 | 218,500 |
| September 15, 2026 | 3.61 | 3.59 | 3.59 | 3.68 | 3.58 | 184,250 |
| September 11, 2026 | 3.71 | 3.71 | 3.71 | 3.75 | 3.64 | 147,500 |
| September 10, 2026 | 3.69 | 3.68 | 3.68 | 3.71 | 3.66 | 138,000 |
| September 09, 2026 | 3.71 | 3.74 | 3.74 | 3.74 | 3.67 | 223,000 |
| September 08, 2026 | 3.73 | 3.72 | 3.72 | 3.74 | 3.7 | 121,268 |
| September 07, 2026 | 3.74 | 3.73 | 3.73 | 3.75 | 3.71 | 235,011 |
| September 04, 2026 | 3.8 | 3.88 | 3.88 | 3.92 | 3.8 | 144,500 |
| September 03, 2026 | 3.8 | 3.81 | 3.81 | 3.89 | 3.76 | 517,500 |
| September 02, 2026 | 3.76 | 3.74 | 3.74 | 3.8 | 3.74 | 233,500 |
| September 01, 2026 | 3.75 | 3.79 | 3.79 | 3.8 | 3.75 | 83,000 |
| August 31, 2026 | 3.84 | 3.8 | 3.8 | 3.84 | 3.73 | 162,525 |
| August 28, 2026 | 3.74 | 3.8 | 3.8 | 3.83 | 3.74 | 156,004 |
| August 27, 2026 | 3.81 | 3.73 | 3.73 | 3.81 | 3.72 | 696,501 |
| August 26, 2026 | 3.82 | 3.8 | 3.8 | 3.85 | 3.66 | 1.96M |
| August 25, 2026 | 3.72 | 3.67 | 3.67 | 3.78 | 3.64 | 215,501 |
| August 24, 2026 | 3.66 | 3.74 | 3.74 | 3.77 | 3.62 | 412,515 |
| August 21, 2026 | 3.59 | 3.66 | 3.66 | 3.66 | 3.56 | 313,776 |
| August 20, 2026 | 3.55 | 3.59 | 3.59 | 3.59 | 3.49 | 304,000 |
| August 19, 2026 | 3.6 | 3.53 | 3.53 | 3.62 | 3.5 | 209,000 |
| August 18, 2026 | 3.5 | 3.49 | 3.49 | 3.5 | 3.48 | 86,000 |
| August 17, 2026 | 3.51 | 3.51 | 3.51 | 3.55 | 3.5 | 165,000 |
AD
